Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	38.07	38.60	37.74	38.26	1,534,578	-0.03(-0.08%)
Aug 28, 2015	38.25	38.61	38.01	38.29	1,989,570	-0.32(-0.83%)
Aug 27, 2015	37.66	39.09	37.51	38.61	2,535,285	+1.21(+3.24%)
Aug 26, 2015	37.72	37.72	35.96	37.40	2,373,320	+0.86(+2.36%)
Aug 25, 2015	37.97	37.97	36.53	36.53	2,440,969	+0.17(+0.47%)
Aug 24, 2015	33.11	37.74	33.11	36.36	2,839,109	-1.26(-3.35%)
Aug 21, 2015	39.07	39.07	37.60	37.63	2,944,379	-1.81(-4.59%)
Aug 20, 2015	40.10	40.32	39.38	39.44	1,915,340	-1.13(-2.79%)
Aug 19, 2015	41.18	41.18	40.23	40.57	1,484,449	-0.77(-1.85%)
Aug 18, 2015	40.97	41.67	40.82	41.33	1,324,067	+0.41(+1.00%)
Aug 17, 2015	40.54	40.95	40.07	40.92	1,123,739	+0.32(+0.78%)
Aug 14, 2015	40.51	40.71	40.24	40.61	1,380,992	+0.14(+0.34%)
Aug 13, 2015	40.82	41.00	40.22	40.47	2,073,146	-0.13(-0.32%)
Aug 12, 2015	41.45	41.71	39.82	40.60	2,625,424	-1.04(-2.49%)
Aug 11, 2015	42.20	42.35	41.32	41.64	1,945,933	-1.08(-2.52%)
Aug 10, 2015	42.60	42.98	42.31	42.71	1,504,599	+0.63(+1.49%)
Aug 07, 2015	42.20	42.86	41.54	42.09	2,196,936	-0.06(-0.15%)
Aug 06, 2015	43.35	43.35	42.00	42.15	3,044,319	-1.08(-2.51%)
Aug 05, 2015	42.98	43.35	42.56	43.23	2,083,732	+0.76(+1.79%)
Aug 04, 2015	42.49	43.06	42.23	42.47	2,219,215	+0.01(+0.02%)
Aug 03, 2015	42.35	42.94	42.11	42.46	1,597,505	+0.38(+0.90%)
Jul 31, 2015	42.29	42.51	41.91	42.09	1,579,642	-0.07(-0.17%)
Jul 30, 2015	41.98	42.17	41.42	42.15	1,990,136	-0.06(-0.15%)
Jul 29, 2015	41.31	42.25	41.21	42.22	1,382,396	+0.57(+1.36%)
Jul 28, 2015	41.26	41.71	41.08	41.65	1,623,500	+0.72(+1.76%)
Jul 27, 2015	41.58	41.58	40.85	40.93	1,671,961	-0.73(-1.75%)
Jul 24, 2015	41.99	42.11	41.39	41.66	2,331,153	+0.01(+0.02%)
Jul 23, 2015	41.95	42.19	41.55	41.65	1,960,957	-0.04(-0.09%)
Jul 22, 2015	41.81	41.95	41.54	41.69	1,450,896	-0.32(-0.76%)
Jul 21, 2015	42.25	42.25	41.83	42.01	1,811,218	-0.12(-0.29%)
Jul 20, 2015	42.09	42.26	41.88	42.13	2,252,536	+0.26(+0.61%)
Jul 17, 2015	41.81	41.90	40.84	41.88	3,335,711	+0.30(+0.73%)
Jul 16, 2015	44.45	44.61	41.26	41.57	7,257,053	-1.65(-3.82%)
Jul 15, 2015	43.54	43.54	42.98	43.22	4,868,036	-0.05(-0.13%)
Jul 14, 2015	43.49	43.60	43.17	43.28	2,964,068	-0.26(-0.59%)
Jul 13, 2015	43.19	43.60	42.97	43.53	1,687,019	+0.70(+1.64%)
Jul 10, 2015	42.97	42.99	42.40	42.83	3,006,231	+0.32(+0.75%)
Jul 09, 2015	42.97	43.32	42.46	42.51	2,563,629	-0.04(-0.09%)
Jul 08, 2015	43.44	43.59	42.37	42.55	3,691,114	-1.72(-3.88%)
Jul 07, 2015	44.14	44.37	43.01	44.27	2,702,901	+0.00(+0.00%)
Jul 06, 2015	43.42	44.50	43.35	44.27	1,564,154	+0.05(+0.11%)
Jul 02, 2015	44.28	44.22	44.22	44.22	1,769,461	-0.11(-0.24%)
Jul 01, 2015	43.90	44.50	43.62	44.33	1,767,741	+0.91(+2.09%)
Jun 30, 2015	43.30	44.51	43.08	43.42	2,692,436	+0.34(+0.79%)
Jun 29, 2015	44.42	44.46	43.01	43.08	2,544,684	-1.81(-4.04%)
Jun 26, 2015	44.84	44.91	44.60	44.90	1,727,654	+0.07(+0.16%)
Jun 25, 2015	44.91	45.14	44.62	44.83	2,027,636	+0.17(+0.38%)
Jun 24, 2015	44.76	45.17	44.54	44.66	1,343,481	-0.23(-0.52%)
Jun 23, 2015	44.50	45.00	44.35	44.89	1,767,706	+0.50(+1.13%)
Jun 22, 2015	44.63	44.85	44.37	44.38	1,216,161	+0.07(+0.16%)
Jun 19, 2015	44.47	44.93	44.02	44.31	3,242,088	-0.33(-0.75%)
Jun 18, 2015	44.97	44.97	44.53	44.65	1,995,474	-0.29(-0.64%)
Jun 17, 2015	44.93	45.16	44.50	44.93	1,373,100	+0.12(+0.28%)
Jun 16, 2015	44.67	44.94	44.62	44.81	1,031,631	+0.06(+0.14%)
Jun 15, 2015	44.76	44.85	44.45	44.75	1,329,885	-0.43(-0.96%)
Jun 12, 2015	45.31	45.41	44.83	45.18	1,240,877	-0.41(-0.90%)
Jun 11, 2015	45.88	46.00	45.20	45.59	1,349,535	-0.15(-0.32%)
Jun 10, 2015	45.57	45.95	45.50	45.74	2,238,128	+0.67(+1.49%)
Jun 09, 2015	44.65	45.35	44.39	45.07	2,037,871	+0.36(+0.80%)
Jun 08, 2015	44.83	45.03	44.45	44.71	2,541,378	-0.20(-0.45%)
Jun 05, 2015	44.97	45.14	44.91	44.91	1,594,122	-0.22(-0.48%)
Jun 04, 2015	45.37	45.48	44.62	45.13	2,623,782	-0.40(-0.88%)
Jun 03, 2015	45.55	45.90	45.35	45.53	1,921,572	+0.05(+0.12%)
Jun 02, 2015	45.59	45.79	45.19	45.48	2,356,041	-0.18(-0.39%)
Jun 01, 2015	44.62	45.89	44.35	45.65	4,217,201	+1.13(+2.54%)
May 29, 2015	44.69	44.85	44.19	44.52	1,929,211	-0.29(-0.66%)
May 28, 2015	44.79	44.95	44.46	44.82	1,572,523	-0.05(-0.12%)
May 27, 2015	44.72	45.09	44.46	44.87	3,024,476	+0.90(+2.04%)
May 26, 2015	43.95	44.24	43.76	43.97	2,569,162	-0.61(-1.37%)
May 22, 2015	44.02	44.58	44.58	44.58	2,186,583	+0.29(+0.64%)
May 21, 2015	42.99	44.34	42.97	44.30	1,722,144	+1.16(+2.70%)
May 20, 2015	43.19	43.29	42.73	43.13	1,799,798	+0.12(+0.29%)
May 19, 2015	43.33	43.33	42.29	43.01	3,598,261	-0.42(-0.96%)
May 18, 2015	43.06	43.47	42.97	43.43	1,055,855	+0.51(+1.19%)
May 15, 2015	43.25	43.32	42.63	42.92	1,444,222	-0.39(-0.89%)
May 14, 2015	43.29	43.40	42.90	43.30	1,688,189	+0.20(+0.47%)
May 13, 2015	43.13	43.45	42.73	43.10	1,755,851	-0.13(-0.30%)
May 12, 2015	43.38	43.85	43.04	43.23	1,648,110	-0.43(-0.99%)
May 11, 2015	43.70	43.97	43.26	43.67	2,044,662	-0.12(-0.26%)
May 08, 2015	43.06	43.89	42.67	43.78	3,406,621	+1.27(+2.99%)
May 07, 2015	40.13	42.61	40.11	42.51	3,996,221	+1.77(+4.35%)
May 06, 2015	39.80	41.07	39.79	40.73	3,999,739	+1.47(+3.73%)
May 05, 2015	39.66	39.78	39.22	39.27	1,106,081	-0.40(-1.01%)
May 04, 2015	39.70	39.77	39.30	39.67	1,275,769	+0.16(+0.41%)
May 01, 2015	38.89	39.55	38.81	39.51	1,071,545	+0.62(+1.59%)
Apr 30, 2015	39.39	39.45	38.81	38.89	1,703,190	-0.93(-2.32%)
Apr 29, 2015	40.13	40.26	39.71	39.82	1,432,196	-0.62(-1.54%)
Apr 28, 2015	40.40	40.48	39.82	40.44	1,248,291	+0.12(+0.29%)
Apr 27, 2015	40.58	40.84	40.12	40.33	1,136,853	-0.05(-0.13%)
Apr 24, 2015	41.07	41.11	40.29	40.38	1,156,804	-0.54(-1.32%)
Apr 23, 2015	40.89	41.02	40.44	40.92	1,205,639	-0.03(-0.08%)
Apr 22, 2015	41.48	41.59	40.86	40.95	1,870,774	-0.35(-0.84%)
Apr 21, 2015	41.28	41.55	40.86	41.30	1,219,397	+0.07(+0.17%)
Apr 20, 2015	41.51	41.95	41.14	41.23	1,516,260	-0.13(-0.32%)
Apr 17, 2015	42.11	42.11	41.06	41.36	1,636,995	-0.75(-1.78%)
Apr 16, 2015	42.02	42.58	41.83	42.11	1,505,606	+0.29(+0.70%)
Apr 15, 2015	41.39	41.96	41.31	41.81	1,094,879	+0.51(+1.23%)
Apr 14, 2015	41.66	41.93	41.16	41.31	1,072,430	-0.24(-0.58%)
Apr 13, 2015	41.93	42.01	41.43	41.54	866,447	-0.34(-0.81%)
Apr 10, 2015	41.81	41.96	41.54	41.88	991,751	+0.08(+0.20%)
Apr 09, 2015	41.59	42.17	41.51	41.80	1,119,346	+0.26(+0.63%)
Apr 08, 2015	41.50	41.86	41.30	41.54	1,148,049	+0.39(+0.94%)
Apr 07, 2015	41.62	41.90	41.12	41.15	1,073,264	-0.45(-1.08%)
Apr 06, 2015	41.39	42.24	41.31	41.60	1,329,197	+0.23(+0.56%)
Apr 02, 2015	40.87	41.37	41.37	41.37	1,347,375	+0.66(+1.61%)
Apr 01, 2015	41.31	41.54	40.38	40.71	1,866,393	-0.67(-1.62%)
Mar 31, 2015	40.70	41.74	40.58	41.38	1,908,672	+0.51(+1.25%)
Mar 30, 2015	40.21	42.38	40.20	40.87	2,799,190	+0.72(+1.79%)
Mar 27, 2015	40.40	40.85	39.80	40.16	1,382,228	-0.02(-0.06%)
Mar 26, 2015	40.51	40.64	39.91	40.18	1,065,919	-0.43(-1.06%)
Mar 25, 2015	41.70	41.70	40.52	40.61	3,799,777	-0.81(-1.95%)
Mar 24, 2015	40.95	41.57	40.76	41.42	2,098,739	+0.62(+1.53%)
Mar 23, 2015	40.91	41.02	40.70	40.80	1,788,281	-0.15(-0.38%)
Mar 20, 2015	40.83	41.12	40.58	40.95	1,821,587	+0.45(+1.10%)
Mar 19, 2015	40.85	41.07	40.26	40.50	1,877,440	-0.66(-1.59%)
Mar 18, 2015	40.59	41.43	40.13	41.16	1,862,612	+0.55(+1.35%)
Mar 17, 2015	40.52	40.70	40.18	40.61	1,502,431	-0.20(-0.50%)
Mar 16, 2015	40.01	40.95	39.98	40.82	1,547,812	+0.90(+2.26%)
Mar 13, 2015	40.20	40.50	39.61	39.91	1,310,536	-0.50(-1.23%)
Mar 12, 2015	40.35	40.54	39.96	40.41	1,389,986	+0.22(+0.56%)
Mar 11, 2015	40.13	40.36	39.94	40.19	1,687,882	-0.05(-0.12%)
Mar 10, 2015	40.38	40.46	39.87	40.23	1,404,305	-0.76(-1.86%)
Mar 09, 2015	41.03	41.27	40.69	41.00	964,967	+0.12(+0.30%)
Mar 06, 2015	40.89	41.29	40.69	40.87	1,113,718	-0.40(-0.98%)
Mar 05, 2015	41.78	42.23	41.23	41.28	1,274,255	-0.51(-1.22%)
Mar 04, 2015	41.85	42.21	41.48	41.79	1,276,591	-0.42(-1.00%)
Mar 03, 2015	42.54	42.55	42.05	42.21	1,405,056	-0.20(-0.46%)
Mar 02, 2015	41.93	42.79	41.68	42.41	1,802,358	+0.48(+1.15%)
Feb 27, 2015	41.88	42.14	41.65	41.93	1,944,924	-0.04(-0.09%)
Feb 26, 2015	42.00	42.62	41.80	41.97	1,985,827	-0.37(-0.86%)
Feb 25, 2015	40.56	42.60	40.56	42.33	5,615,416	+2.99(+7.59%)
Feb 24, 2015	39.86	39.95	39.23	39.34	3,090,019	-0.53(-1.33%)
Feb 23, 2015	39.48	40.00	39.35	39.88	1,771,981	-0.13(-0.33%)
Feb 20, 2015	39.95	40.08	39.54	40.01	1,288,426	+0.01(+0.02%)
Feb 19, 2015	39.64	40.01	39.57	40.00	1,251,583	+0.12(+0.30%)
Feb 18, 2015	39.92	40.08	39.58	39.88	1,319,667	-0.31(-0.78%)
Feb 17, 2015	39.71	40.25	39.71	40.19	1,535,010	+0.82(+2.08%)
Feb 13, 2015	39.67	39.37	39.37	39.37	2,280,203	-0.18(-0.45%)
Feb 12, 2015	39.37	39.64	39.07	39.55	1,148,607	+0.64(+1.64%)
Feb 11, 2015	39.01	39.39	38.67	38.91	928,428	-0.25(-0.63%)
Feb 10, 2015	39.23	39.34	38.69	39.16	1,218,427	+0.08(+0.21%)
Feb 09, 2015	38.54	39.21	38.52	39.08	1,814,310	+0.59(+1.53%)
Feb 06, 2015	38.31	38.71	38.14	38.49	1,254,096	+0.22(+0.56%)
Feb 05, 2015	38.37	38.57	38.05	38.27	1,513,326	+0.20(+0.54%)
Feb 04, 2015	38.51	38.57	37.94	38.07	2,043,833	-0.58(-1.50%)
Feb 03, 2015	38.04	38.99	37.73	38.65	1,950,439	+1.05(+2.80%)
Feb 02, 2015	37.27	38.00	37.04	37.59	2,150,039	+0.65(+1.75%)
Jan 30, 2015	36.61	37.54	36.53	36.95	2,110,342	-0.09(-0.25%)
Jan 29, 2015	36.97	37.20	36.66	37.04	1,923,853	+0.17(+0.46%)
Jan 28, 2015	37.35	37.37	36.82	36.87	1,399,396	-0.18(-0.48%)
Jan 27, 2015	36.55	37.23	36.42	37.05	1,389,367	+0.20(+0.55%)
Jan 26, 2015	36.89	37.07	36.71	36.84	1,324,880	-0.06(-0.17%)
Jan 23, 2015	36.81	36.96	36.22	36.91	2,024,609	+0.08(+0.22%)
Jan 22, 2015	36.30	37.01	36.03	36.82	2,137,869	+0.79(+2.20%)
Jan 21, 2015	36.24	36.40	35.55	36.03	2,627,525	-0.15(-0.43%)
Jan 20, 2015	36.34	36.34	35.55	36.19	2,434,474	+0.30(+0.85%)
Jan 16, 2015	35.31	35.94	34.84	35.88	3,638,414	+0.54(+1.52%)
Jan 15, 2015	37.71	37.71	35.29	35.34	4,705,515	-1.99(-5.33%)
Jan 14, 2015	37.49	37.78	36.66	37.33	4,828,080	-2.30(-5.80%)
Jan 13, 2015	40.38	40.71	39.15	39.63	1,354,169	-0.41(-1.03%)
Jan 12, 2015	40.84	40.91	39.86	40.04	1,504,360	-1.05(-2.55%)
Jan 09, 2015	41.85	42.08	40.98	41.09	1,079,793	-0.89(-2.13%)
Jan 08, 2015	41.66	42.23	41.49	41.98	1,390,362	+0.78(+1.90%)
Jan 07, 2015	40.40	41.20	40.14	41.20	1,175,713	+1.16(+2.90%)
Jan 06, 2015	40.83	41.16	39.63	40.04	2,195,869	-0.89(-2.16%)
Jan 05, 2015	41.59	41.70	40.69	40.92	1,636,647	-0.89(-2.13%)
Jan 02, 2015	41.94	42.11	41.16	41.82	1,241,983	-0.01(-0.02%)
Dec 31, 2014	42.02	41.82	41.82	41.82	1,987,576	-0.11(-0.27%)
Dec 30, 2014	42.08	42.35	41.80	41.93	1,124,186	-0.13(-0.32%)
Dec 29, 2014	41.72	42.20	41.68	42.07	785,043	+0.26(+0.62%)
Dec 26, 2014	41.58	41.98	41.58	41.81	426,993	+0.28(+0.68%)
Dec 24, 2014	41.60	41.53	41.53	41.53	721,432	+0.13(+0.33%)
Dec 23, 2014	41.06	41.88	41.06	41.40	838,129	+0.32(+0.77%)
Dec 22, 2014	41.24	41.38	41.00	41.08	819,755	+0.04(+0.09%)
Dec 19, 2014	40.67	41.35	40.33	41.04	1,328,318	+0.29(+0.72%)
Dec 18, 2014	40.55	40.82	40.11	40.75	1,392,306	+0.64(+1.59%)
Dec 17, 2014	39.94	40.20	39.39	40.11	3,247,097	+0.20(+0.50%)
Dec 16, 2014	39.70	40.99	39.64	39.91	2,203,985	+0.09(+0.22%)
Dec 15, 2014	39.15	39.97	38.94	39.82	1,565,739	+0.75(+1.92%)
Dec 12, 2014	40.09	40.13	39.03	39.07	1,883,096	-1.52(-3.74%)
Dec 11, 2014	40.97	41.25	40.43	40.59	1,157,067	-0.31(-0.76%)
Dec 10, 2014	41.40	41.52	40.73	40.90	1,067,930	-0.81(-1.94%)
Dec 09, 2014	40.75	41.74	40.69	41.71	1,338,628	+0.31(+0.74%)
Dec 08, 2014	42.29	42.32	41.25	41.40	1,205,433	-0.95(-2.25%)
Dec 05, 2014	42.37	42.46	42.25	42.36	967,831	+0.03(+0.06%)
Dec 04, 2014	42.59	43.07	42.17	42.33	1,480,032	-0.49(-1.14%)
Dec 03, 2014	41.75	42.88	41.71	42.82	1,309,186	+1.11(+2.67%)
Dec 02, 2014	41.89	42.21	41.45	41.71	1,638,594	-0.07(-0.17%)
Dec 01, 2014	41.35	42.04	41.13	41.78	2,440,860	+0.35(+0.85%)
Nov 28, 2014	41.36	41.84	41.25	41.42	936,780	+0.32(+0.77%)
Nov 26, 2014	40.86	41.11	41.11	41.11	2,121,156	+0.40(+0.97%)
Nov 25, 2014	40.29	40.76	40.00	40.71	1,560,336	+0.52(+1.29%)
Nov 24, 2014	40.43	40.63	40.03	40.19	1,315,708	-0.19(-0.48%)
Nov 21, 2014	40.91	40.91	40.33	40.38	1,064,268	-0.08(-0.20%)
Nov 20, 2014	39.91	40.49	39.75	40.47	1,079,485	+0.49(+1.23%)
Nov 19, 2014	40.23	40.25	39.86	39.97	965,830	-0.28(-0.70%)
Nov 18, 2014	40.02	40.59	39.99	40.25	1,277,277	+0.35(+0.87%)
Nov 17, 2014	39.72	40.17	39.61	39.91	1,338,618	-0.01(-0.02%)
Nov 14, 2014	39.80	40.02	39.55	39.92	1,193,299	+0.20(+0.51%)
Nov 13, 2014	40.14	40.14	39.54	39.71	1,130,438	-0.34(-0.85%)
Nov 12, 2014	39.68	40.28	39.43	40.05	1,187,629	+0.25(+0.63%)
Nov 11, 2014	40.04	40.24	39.70	39.80	1,006,374	-0.15(-0.37%)
Nov 10, 2014	39.97	40.04	39.52	39.95	1,085,716	+0.22(+0.54%)
Nov 07, 2014	40.59	40.66	39.55	39.74	1,486,090	-0.58(-1.43%)
Nov 06, 2014	39.79	40.52	39.62	40.31	2,268,643	+0.78(+1.96%)
Nov 05, 2014	39.15	39.85	38.75	39.54	3,501,159	+2.29(+6.15%)
Nov 04, 2014	37.37	37.60	36.96	37.25	2,147,704	-0.27(-0.71%)
Nov 03, 2014	37.78	37.93	37.28	37.51	1,485,629	-0.40(-1.06%)
Oct 31, 2014	37.36	38.08	37.31	37.91	2,098,940	+0.92(+2.48%)
Oct 30, 2014	37.52	37.67	36.69	37.00	1,960,760	-0.57(-1.51%)
Oct 29, 2014	37.89	37.90	37.17	37.56	1,539,305	-0.20(-0.53%)
Oct 28, 2014	37.22	37.83	36.90	37.76	2,164,965	+0.80(+2.15%)
Oct 27, 2014	37.01	37.08	37.08	36.97	1,721,039	-0.11(-0.30%)
Oct 24, 2014	36.60	37.14	36.55	37.08	1,792,346	+0.75(+2.07%)
Oct 23, 2014	36.21	36.66	36.07	36.33	2,242,496	+0.54(+1.50%)
Oct 22, 2014	36.12	36.43	35.69	35.79	1,903,012	-0.35(-0.96%)
Oct 21, 2014	34.89	36.20	34.79	36.14	2,442,665	+1.71(+4.97%)
Oct 20, 2014	34.49	34.51	34.16	34.43	1,817,597	-0.21(-0.61%)
Oct 17, 2014	34.40	35.19	34.21	34.64	3,297,957	+0.96(+2.84%)
Oct 16, 2014	31.91	34.13	31.91	33.68	2,888,447	+1.03(+3.16%)
Oct 15, 2014	32.11	32.68	31.66	32.65	3,361,784	+0.15(+0.47%)
Oct 14, 2014	32.71	33.31	32.45	32.49	3,474,010	-0.39(-1.19%)
Oct 13, 2014	34.15	34.38	32.86	32.89	1,718,626	-1.08(-3.19%)
Oct 10, 2014	34.89	35.08	33.66	33.97	3,426,166	-1.33(-3.75%)
Oct 09, 2014	35.96	36.07	35.18	35.30	2,240,690	-0.93(-2.58%)
Oct 08, 2014	36.17	36.37	35.28	36.23	2,521,309	+0.19(+0.52%)
Oct 07, 2014	36.45	36.93	36.04	36.04	1,882,122	-0.75(-2.03%)
Oct 06, 2014	37.17	37.45	36.67	36.79	1,438,527	-0.13(-0.35%)
Oct 03, 2014	36.90	37.06	36.55	36.92	3,399,189	+0.11(+0.29%)
Oct 02, 2014	36.68	37.17	36.20	36.81	2,841,181	+0.12(+0.31%)
Oct 01, 2014	36.16	36.87	36.15	36.69	3,864,458	+0.24(+0.65%)
Sep 30, 2014	37.74	37.74	36.20	36.45	3,909,425	-1.52(-4.00%)
Sep 29, 2014	38.45	38.63	37.92	37.97	1,570,446	-0.86(-2.21%)
Sep 26, 2014	38.81	39.05	38.54	38.83	1,419,167	-0.05(-0.13%)
Sep 25, 2014	39.80	39.80	38.88	38.88	1,583,145	-1.13(-2.82%)
Sep 24, 2014	40.16	40.32	39.57	40.01	1,147,629	-0.02(-0.06%)
Sep 23, 2014	39.46	40.15	39.28	40.03	1,773,997	+0.51(+1.28%)
Sep 22, 2014	39.83	40.37	39.51	39.52	1,883,067	-0.30(-0.76%)
Sep 19, 2014	41.80	41.87	39.35	39.83	4,368,920	-1.94(-4.64%)
Sep 18, 2014	41.77	42.19	41.67	41.76	1,060,251	+0.28(+0.67%)
Sep 17, 2014	41.61	41.74	41.36	41.49	1,091,964	-0.18(-0.43%)
Sep 16, 2014	41.27	41.89	41.20	41.67	1,409,076	+0.32(+0.77%)
Sep 15, 2014	42.32	42.32	41.31	41.35	1,775,816	-1.15(-2.71%)
Sep 12, 2014	42.75	42.94	42.32	42.50	1,337,900	-0.52(-1.21%)
Sep 11, 2014	42.87	43.31	42.74	43.02	844,081	-0.08(-0.20%)
Sep 10, 2014	42.98	43.13	42.92	43.10	1,069,280	+0.08(+0.18%)
Sep 09, 2014	43.15	43.16	42.82	43.03	1,125,190	-0.22(-0.50%)
Sep 08, 2014	43.45	43.75	43.06	43.24	892,344	-0.40(-0.91%)
Sep 05, 2014	43.58	43.65	43.40	43.64	681,191	-0.00(-0.01%)
Sep 04, 2014	43.78	43.87	43.48	43.64	564,204	+0.08(+0.18%)
Sep 03, 2014	43.55	43.78	43.41	43.56	847,741	+0.19(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services

Wapakoneta Daily News